Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.669 4.810 4.669 4.721 5,442 +0.06(+1.21%)
Oct 30, 2007 4.810 4.810 4.649 4.665 11,238 -0.05(-1.03%)
Oct 29, 2007 4.835 4.851 4.649 4.713 8,626 -0.02(-0.34%)
Oct 26, 2007 4.588 4.831 4.575 4.729 22,509 +0.08(+1.68%)
Oct 25, 2007 4.653 4.653 4.652 4.652 742 -0.09(-1.98%)
Oct 24, 2007 4.948 5.049 4.580 4.746 2,721 -0.20(-4.08%)
Oct 23, 2007 4.535 5.004 4.535 4.948 6,612 +0.38(+8.32%)
Oct 22, 2007 4.685 5.025 4.568 4.568 19,790 -0.21(-4.32%)
Oct 19, 2007 4.673 4.774 4.673 4.774 4,205 -0.02(-0.42%)
Oct 18, 2007 4.673 4.794 4.673 4.794 1,855 +0.04(+0.76%)
Oct 17, 2007 4.851 4.911 4.738 4.758 8,126 -0.09(-1.92%)
Oct 16, 2007 4.851 4.851 4.851 4.851 0 +0.00(+0.00%)
Oct 15, 2007 4.855 4.855 4.851 4.851 2,595 -0.22(-4.38%)
Oct 12, 2007 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Oct 11, 2007 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Oct 10, 2007 5.073 5.469 4.754 5.073 15,894 +0.02(+0.48%)
Oct 09, 2007 4.729 5.049 4.729 5.049 3,710 +0.32(+6.75%)
Oct 08, 2007 4.649 4.729 4.649 4.729 40,034 +0.00(+0.00%)
Oct 05, 2007 4.649 4.729 4.649 4.729 4,205 +0.04(+0.86%)
Oct 04, 2007 4.753 4.847 4.689 4.689 4,447 -0.04(-0.85%)
Oct 03, 2007 4.740 4.770 4.689 4.729 27,071 +0.00(+0.00%)
Oct 02, 2007 4.851 4.851 4.729 4.729 30,898 +0.00(+0.00%)
Oct 01, 2007 4.883 4.883 4.729 4.729 3,215 -0.05(-1.02%)
Sep 28, 2007 4.851 4.915 4.729 4.778 7,644 +0.07(+1.46%)
Sep 27, 2007 4.709 4.709 4.709 4.709 0 +0.00(+0.00%)
Sep 26, 2007 4.766 4.798 4.709 4.709 13,878 -0.14(-2.92%)
Sep 25, 2007 4.919 4.928 4.782 4.851 14,120 +0.00(+0.00%)
Sep 24, 2007 5.037 5.037 4.851 4.851 2,721 -0.16(-3.23%)
Sep 21, 2007 5.037 5.037 5.012 5.012 742 +0.30(+6.44%)
Sep 20, 2007 4.709 4.956 4.709 4.709 25,740 -0.05(-1.02%)
Sep 19, 2007 4.693 4.851 4.649 4.758 10,414 +0.15(+3.25%)
Sep 18, 2007 4.871 4.871 4.576 4.608 50,399 -0.18(-3.80%)
Sep 17, 2007 4.810 4.891 4.790 4.790 3,092 -0.18(-3.66%)
Sep 14, 2007 5.251 5.251 4.952 4.972 16,423 -0.18(-3.53%)
Sep 13, 2007 5.255 5.255 5.154 5.154 12,492 -0.11(-2.00%)
Sep 12, 2007 5.259 5.271 5.259 5.259 7,174 -0.20(-3.70%)
Sep 11, 2007 5.461 5.542 5.461 5.461 4,205 -0.04(-0.66%)
Sep 10, 2007 5.534 5.534 5.457 5.498 11,206 -0.18(-3.13%)
Sep 07, 2007 5.595 5.677 5.578 5.675 146,666 -0.15(-2.50%)
Sep 06, 2007 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Sep 05, 2007 5.578 5.861 5.578 5.821 17,967 -0.16(-2.64%)
Sep 04, 2007 5.777 6.080 5.777 5.979 989 +0.32(+5.64%)
Aug 31, 2007 5.659 5.659 5.659 5.659 0 +0.00(+0.00%)
Aug 30, 2007 6.027 6.027 5.558 5.659 5,937 +0.12(+2.19%)
Aug 29, 2007 5.639 5.667 5.526 5.538 94,126 -0.13(-2.28%)
Aug 28, 2007 5.801 5.801 5.562 5.667 22,017 -0.19(-3.24%)
Aug 27, 2007 5.833 6.104 5.833 5.857 14,170 +0.16(+2.84%)
Aug 24, 2007 5.942 5.942 5.696 5.696 3,710 -0.31(-5.18%)
Aug 23, 2007 5.603 6.104 5.574 6.007 28,958 +0.55(+10.16%)
Aug 22, 2007 5.316 5.558 5.162 5.453 15,651 +0.14(+2.66%)
Aug 21, 2007 5.267 5.426 5.255 5.312 35,375 -0.04(-0.76%)
Aug 20, 2007 5.340 5.457 5.275 5.352 37,152 +0.01(+0.23%)
Aug 17, 2007 6.063 6.063 5.316 5.340 30,309 -0.61(-10.20%)
Aug 16, 2007 6.266 6.266 5.942 5.946 14,509 -0.30(-4.80%)
Aug 15, 2007 6.229 6.346 6.229 6.246 7,960 -0.25(-3.79%)
Aug 14, 2007 6.650 6.650 6.290 6.492 4,433 -0.18(-2.67%)
Aug 13, 2007 6.837 6.953 6.520 6.670 7,448 -0.34(-4.79%)
Aug 10, 2007 6.811 7.005 6.734 7.005 8,905 +0.45(+6.84%)
Aug 09, 2007 6.350 6.993 6.350 6.557 9,398 +0.30(+4.85%)
Aug 08, 2007 6.807 6.819 6.253 6.253 6,679 -0.55(-8.03%)
Aug 07, 2007 6.629 6.832 6.559 6.799 12,057 +0.17(+2.56%)
Aug 06, 2007 6.359 7.038 6.359 6.629 50,184 +0.40(+6.36%)
Aug 03, 2007 6.233 6.570 6.217 6.233 7,297 -0.31(-4.70%)
Aug 02, 2007 6.670 6.670 6.468 6.540 6,926 -0.17(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.